Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 225.86 231.03 221.14 226.57 649 -1.51(-0.66%)
Aug 30, 2010 234.85 239.13 228.09 228.09 218,478 -9.35(-3.94%)
Aug 27, 2010 221.05 238.68 215.09 237.44 443,232 +17.09(+7.76%)
Aug 26, 2010 231.56 232.54 217.31 220.34 288,254 -6.14(-2.71%)
Aug 25, 2010 225.50 228.44 216.07 226.49 276 -2.22(-0.97%)
Aug 24, 2010 230.13 237.44 226.04 228.71 146 -10.28(-4.30%)
Aug 23, 2010 240.55 245.98 238.77 238.99 250,136 +0.49(+0.21%)
Aug 20, 2010 244.11 244.11 232.90 238.50 323,446 -8.90(-3.60%)
Aug 19, 2010 256.84 257.47 243.22 247.41 11 -11.75(-4.53%)
Aug 18, 2010 266.10 266.10 253.19 259.16 36 -7.75(-2.90%)
Aug 17, 2010 262.54 271.35 258.53 266.90 190 +12.46(+4.90%)
Aug 16, 2010 252.12 256.49 246.60 254.44 192,788 -0.71(-0.28%)
Aug 13, 2010 255.15 262.18 253.37 255.15 204,383 -2.05(-0.80%)
Aug 12, 2010 248.92 262.63 248.92 257.20 300,995 -4.01(-1.53%)
Aug 11, 2010 269.22 271.26 258.89 261.20 134 -24.44(-8.56%)
Aug 10, 2010 283.02 290.05 277.32 285.64 317,277 -7.17(-2.45%)
Aug 09, 2010 294.95 296.28 288.62 292.81 188,585 +3.47(+1.20%)
Aug 06, 2010 289.34 293.79 276.96 289.34 450,970 -9.17(-3.07%)
Aug 05, 2010 292.90 298.60 287.82 298.51 49 +1.25(+0.42%)
Aug 04, 2010 295.30 299.40 289.07 297.26 78 +5.70(+1.95%)
Aug 03, 2010 287.56 296.45 283.82 291.56 146 +0.76(+0.26%)
Aug 02, 2010 276.34 292.63 276.34 290.81 414,120 +27.29(+10.35%)
Jul 30, 2010 262.45 266.99 255.51 263.52 300,298 -1.16(-0.44%)
Jul 29, 2010 271.53 277.68 258.27 264.68 11 -0.44(-0.17%)
Jul 28, 2010 264.50 270.02 262.72 265.12 353,344 -1.25(-0.47%)
Jul 27, 2010 275.09 275.09 260.40 266.37 358 -4.45(-1.64%)
Jul 26, 2010 263.70 271.18 261.12 270.82 389,235 +8.55(+3.26%)
Jul 23, 2010 258.18 262.81 249.54 262.27 520,664 +2.23(+0.86%)
Jul 22, 2010 251.86 265.48 251.15 260.05 101 +16.74(+6.88%)
Jul 21, 2010 258.27 258.80 237.35 243.31 504,997 -10.95(-4.31%)
Jul 20, 2010 230.85 255.60 227.91 254.26 231 +15.05(+6.29%)
Jul 19, 2010 237.79 242.69 231.91 239.22 361,012 +6.05(+2.60%)
Jul 16, 2010 233.16 248.92 229.96 233.16 544,220 -20.00(-7.90%)
Jul 15, 2010 253.55 255.77 240.73 253.16 447,286 +0.23(+0.09%)
Jul 14, 2010 250.88 257.38 245.89 252.93 22 -1.07(-0.42%)
Jul 13, 2010 254.17 258.18 250.97 253.99 512 +8.72(+3.56%)
Jul 12, 2010 243.67 250.79 238.77 245.27 310,086 -2.40(-0.97%)
Jul 09, 2010 247.67 248.74 240.64 247.67 379,134 +4.27(+1.76%)
Jul 08, 2010 242.78 245.80 232.27 243.40 134 +8.28(+3.52%)
Jul 07, 2010 216.07 235.39 215.44 235.12 523 +21.99(+10.32%)
Jul 06, 2010 217.23 223.81 206.54 213.13 100 +6.14(+2.97%)
Jul 02, 2010 206.99 215.00 201.91 206.99 459,273 -3.74(-1.77%)
Jul 01, 2010 210.73 216.34 197.46 210.73 972,664 +0.36(+0.17%)
Jun 30, 2010 216.34 224.08 210.01 210.37 519 -6.23(-2.88%)
Jun 29, 2010 229.33 229.33 211.17 216.60 393 -32.14(-12.92%)
Jun 25, 2010 248.74 255.51 240.02 248.74 718,725 +0.76(+0.30%)
Jun 24, 2010 262.27 265.03 244.91 247.99 241 -16.43(-6.21%)
Jun 23, 2010 271.18 271.71 260.49 264.41 386,853 -8.13(-2.98%)
Jun 22, 2010 295.30 297.17 269.49 272.54 424 -25.52(-8.56%)
Jun 21, 2010 311.77 317.20 290.94 298.06 408,337 -1.78(-0.59%)
Jun 18, 2010 299.84 300.73 288.45 299.84 292,224 +5.70(+1.94%)
Jun 17, 2010 297.17 297.97 284.98 294.14 11 -0.62(-0.21%)
Jun 16, 2010 288.80 300.02 285.42 294.77 496,066 +0.18(+0.06%)
Jun 15, 2010 281.15 296.46 278.48 294.59 202 +20.92(+7.64%)
Jun 14, 2010 287.56 292.72 272.33 273.67 560,338 -2.58(-0.93%)
Jun 11, 2010 263.34 277.32 262.54 276.25 330,540 +3.65(+1.34%)
Jun 10, 2010 255.69 273.76 254.26 272.60 402 +33.83(+14.17%)
Jun 09, 2010 254.35 263.70 235.03 238.77 634,927 -7.03(-2.86%)
Jun 08, 2010 236.10 248.65 229.69 245.80 243 +12.82(+5.50%)
Jun 07, 2010 243.49 250.43 232.54 232.98 390,654 -7.48(-3.11%)
Jun 04, 2010 240.46 266.81 234.41 240.46 801,715 -27.95(-10.41%)
Jun 03, 2010 264.77 269.22 249.54 268.42 555,705 +9.79(+3.79%)
Jun 02, 2010 236.01 259.07 232.81 258.62 516 +29.02(+12.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.